ヴィア・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 968 | 969 | 965 | 967 | +1 | +0.1% | 38,800 |
| 2017/07/10 | 967 | 971 | 966 | 966 | ±0 | ±0% | 66,900 |
| 2017/07/07 | 971 | 974 | 966 | 966 | -9 | -0.9% | 80,200 |
| 2017/07/06 | 968 | 977 | 967 | 975 | +5 | +0.5% | 75,500 |
| 2017/07/05 | 970 | 971 | 965 | 970 | ±0 | ±0% | 83,600 |
| 2017/07/04 | 973 | 977 | 970 | 970 | -4 | -0.4% | 108,600 |
| 2017/07/03 | 972 | 976 | 969 | 974 | -3 | -0.3% | 106,500 |
| 2017/06/30 | 978 | 978 | 971 | 977 | -5 | -0.5% | 66,400 |
| 2017/06/29 | 975 | 982 | 969 | 982 | +8 | +0.8% | 71,300 |
| 2017/06/28 | 980 | 980 | 971 | 974 | -5 | -0.5% | 80,100 |
| 2017/06/27 | 972 | 980 | 970 | 979 | +7 | +0.7% | 90,400 |
| 2017/06/26 | 970 | 976 | 967 | 972 | +5 | +0.5% | 62,600 |
| 2017/06/23 | 969 | 969 | 963 | 967 | +2 | +0.2% | 56,000 |
| 2017/06/22 | 966 | 969 | 963 | 965 | ±0 | ±0% | 48,200 |
| 2017/06/21 | 968 | 970 | 965 | 965 | -4 | -0.4% | 70,300 |
| 2017/06/20 | 970 | 974 | 969 | 969 | +1 | +0.1% | 60,700 |
| 2017/06/19 | 975 | 980 | 967 | 968 | -6 | -0.6% | 76,200 |
| 2017/06/16 | 975 | 977 | 972 | 974 | +2 | +0.2% | 49,800 |
| 2017/06/15 | 970 | 979 | 970 | 972 | +1 | +0.1% | 51,300 |
| 2017/06/14 | 974 | 977 | 971 | 971 | ±0 | ±0% | 42,600 |
| 2017/06/13 | 968 | 979 | 967 | 971 | +7 | +0.7% | 66,300 |
| 2017/06/12 | 972 | 973 | 961 | 964 | -10 | -1% | 98,700 |
| 2017/06/09 | 978 | 983 | 972 | 974 | -3 | -0.3% | 69,100 |
| 2017/06/08 | 977 | 995 | 976 | 977 | ±0 | ±0% | 146,700 |
| 2017/06/07 | 961 | 984 | 961 | 977 | +12 | +1.2% | 113,300 |
| 2017/06/06 | 972 | 977 | 961 | 965 | -6 | -0.6% | 74,300 |
| 2017/06/05 | 962 | 973 | 958 | 971 | +8 | +0.8% | 93,500 |
| 2017/06/02 | 963 | 968 | 961 | 963 | ±0 | ±0% | 83,800 |
| 2017/06/01 | 957 | 964 | 955 | 963 | +11 | +1.2% | 79,000 |
| 2017/05/31 | 955 | 958 | 951 | 952 | -3 | -0.3% | 49,000 |
| 2017/05/30 | 954 | 963 | 953 | 955 | +1 | +0.1% | 77,800 |
| 2017/05/29 | 950 | 955 | 947 | 954 | +4 | +0.4% | 60,800 |
| 2017/05/26 | 964 | 964 | 950 | 950 | -8 | -0.8% | 85,900 |
| 2017/05/25 | 964 | 969 | 958 | 958 | -4 | -0.4% | 73,000 |
| 2017/05/24 | 973 | 974 | 959 | 962 | -10 | -1% | 109,000 |
| 2017/05/23 | 956 | 976 | 955 | 972 | +18 | +1.9% | 149,800 |
| 2017/05/22 | 955 | 958 | 950 | 954 | -1 | -0.1% | 100,400 |
| 2017/05/19 | 939 | 956 | 935 | 955 | +11 | +1.2% | 181,000 |
| 2017/05/18 | 950 | 950 | 936 | 944 | -13 | -1.4% | 207,100 |
| 2017/05/17 | 965 | 967 | 950 | 957 | -12 | -1.2% | 340,500 |
| 2017/05/16 | 982 | 983 | 968 | 969 | -16 | -1.6% | 328,500 |
| 2017/05/15 | 966 | 985 | 963 | 985 | -131 | -11.7% | 975,100 |
| 2017/05/12 | 1,119 | 1,124 | 1,115 | 1,116 | -4 | -0.4% | 30,700 |
| 2017/05/11 | 1,125 | 1,130 | 1,120 | 1,120 | -4 | -0.4% | 32,000 |
| 2017/05/10 | 1,130 | 1,131 | 1,123 | 1,124 | -3 | -0.3% | 31,900 |
| 2017/05/09 | 1,130 | 1,135 | 1,127 | 1,127 | ±0 | ±0% | 34,600 |
| 2017/05/08 | 1,120 | 1,132 | 1,120 | 1,127 | +8 | +0.7% | 51,700 |
| 2017/05/02 | 1,104 | 1,120 | 1,103 | 1,119 | +21 | +1.9% | 58,900 |
| 2017/05/01 | 1,097 | 1,107 | 1,097 | 1,098 | +1 | +0.1% | 29,400 |
| 2017/04/28 | 1,101 | 1,106 | 1,095 | 1,097 | -12 | -1.1% | 37,700 |
1951～
2000
件表示中 / 6990件
類似銘柄と比較する
現在ご覧いただいている「ヴィアＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヴィアＨＤ | 12,100円 | +2.0% | +88.5% | 0.00% | 50.21倍 | -1.52倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| ルノアール | 89,600円 | +7.8% | +129.7% | 0.33% | 18.62倍 | 1.79倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| 交換デキル | 232,800円 | +18.5% | +14.9% | 0.00% | 50.31倍 | 3.29倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| アスモ | 36,200円 | +0.1% | +21.4% | 2.76% | 20.31倍 | 0.74倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| セキチュー | 97,300円 | -4.7% | -11.0% | 2.06% | 15.17倍 | 0.46倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム
